MicroSectors Solactive FA... (BERZ)
AMEX: BERZ
· Real-Time Price · USD
3.38
-0.19 (-5.32%)
At close: Oct 01, 2025, 3:49 PM
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.61 | 3.68 | 3.55 | 3.57 | 3.57 | -0.28% | 459,734 |
| Sep 29, 2025 | 3.63 | 3.63 | 3.48 | 3.58 | 3.58 | -2.45% | 498,600 |
| Sep 26, 2025 | 3.73 | 3.82 | 3.67 | 3.67 | 3.67 | -3.17% | 778,325 |
| Sep 25, 2025 | 3.87 | 3.99 | 3.76 | 3.79 | 3.79 | 1.07% | 1,310,041 |
| Sep 24, 2025 | 3.67 | 3.83 | 3.67 | 3.75 | 3.75 | 0.27% | 670,799 |
| Sep 23, 2025 | 3.64 | 3.75 | 3.61 | 3.74 | 3.74 | 1.91% | 799,012 |
| Sep 22, 2025 | 3.69 | 3.69 | 3.62 | 3.67 | 3.67 | -0.27% | 663,413 |
| Sep 19, 2025 | 3.70 | 3.73 | 3.66 | 3.68 | 3.68 | -0.81% | 296,200 |
| Sep 18, 2025 | 3.74 | 3.77 | 3.60 | 3.71 | 3.71 | -7.25% | 676,261 |
| Sep 17, 2025 | 3.96 | 4.17 | 3.96 | 4.00 | 4.00 | 1.27% | 1,128,700 |
| Sep 16, 2025 | 3.95 | 3.99 | 3.93 | 3.95 | 3.95 | -0.50% | 252,590 |
| Sep 15, 2025 | 4.05 | 4.06 | 3.97 | 3.97 | 3.97 | -4.34% | 679,400 |
| Sep 12, 2025 | 4.26 | 4.27 | 4.13 | 4.15 | 4.15 | -3.49% | 485,680 |
| Sep 11, 2025 | 4.27 | 4.33 | 4.25 | 4.30 | 4.30 | -1.60% | 329,546 |
| Sep 10, 2025 | 4.29 | 4.43 | 4.26 | 4.37 | 4.37 | -2.24% | 459,739 |
| Sep 9, 2025 | 4.53 | 4.59 | 4.46 | 4.47 | 4.47 | -2.40% | 208,007 |
| Sep 8, 2025 | 4.57 | 4.60 | 4.50 | 4.58 | 4.58 | -0.87% | 350,222 |
| Sep 5, 2025 | 4.52 | 4.81 | 4.51 | 4.62 | 4.62 | -2.12% | 637,423 |
| Sep 4, 2025 | 4.90 | 4.96 | 4.71 | 4.72 | 4.72 | -2.68% | 257,996 |
| Sep 3, 2025 | 4.86 | 4.96 | 4.78 | 4.85 | 4.85 | -2.81% | 447,514 |
Page 1 of 52